2882 (株)イートアンドホールディングス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,755 | 1,759 | 1,745 | 1,748 | 4,500 | 874 |
| 2014-12-29 | 1,740 | 1,750 | 1,740 | 1,748 | 5,700 | 874 |
| 2014-12-26 | 1,740 | 1,740 | 1,725 | 1,738 | 4,900 | 869 |
| 2014-12-25 | 1,730 | 1,736 | 1,715 | 1,728 | 9,900 | 864 |
| 2014-12-24 | 1,723 | 1,724 | 1,713 | 1,719 | 8,500 | 859.50 |
| 2014-12-22 | 1,710 | 1,712 | 1,704 | 1,712 | 4,600 | 856 |
| 2014-12-19 | 1,709 | 1,710 | 1,702 | 1,707 | 5,100 | 853.50 |
| 2014-12-18 | 1,690 | 1,707 | 1,690 | 1,702 | 4,800 | 851 |
| 2014-12-17 | 1,689 | 1,699 | 1,684 | 1,690 | 4,500 | 845 |
| 2014-12-16 | 1,700 | 1,704 | 1,684 | 1,684 | 12,100 | 842 |
| 2014-12-15 | 1,700 | 1,708 | 1,700 | 1,702 | 3,200 | 851 |
| 2014-12-12 | 1,699 | 1,704 | 1,698 | 1,698 | 10,000 | 849 |
| 2014-12-11 | 1,701 | 1,706 | 1,699 | 1,699 | 9,500 | 849.50 |
| 2014-12-10 | 1,703 | 1,706 | 1,700 | 1,701 | 8,700 | 850.50 |
| 2014-12-09 | 1,705 | 1,708 | 1,703 | 1,705 | 8,400 | 852.50 |
| 2014-12-08 | 1,704 | 1,709 | 1,704 | 1,708 | 2,900 | 854 |
| 2014-12-05 | 1,700 | 1,708 | 1,700 | 1,704 | 3,500 | 852 |
| 2014-12-04 | 1,707 | 1,710 | 1,700 | 1,707 | 7,700 | 853.50 |
| 2014-12-03 | 1,709 | 1,710 | 1,704 | 1,708 | 2,300 | 854 |
| 2014-12-02 | 1,708 | 1,710 | 1,703 | 1,704 | 5,400 | 852 |
| 2014-12-01 | 1,710 | 1,710 | 1,704 | 1,708 | 4,400 | 854 |
| 2014-11-28 | 1,704 | 1,707 | 1,701 | 1,706 | 4,300 | 853 |
| 2014-11-27 | 1,702 | 1,709 | 1,702 | 1,703 | 3,800 | 851.50 |
| 2014-11-26 | 1,701 | 1,705 | 1,700 | 1,702 | 4,800 | 851 |
| 2014-11-25 | 1,720 | 1,720 | 1,698 | 1,704 | 7,300 | 852 |
| 2014-11-21 | 1,700 | 1,700 | 1,694 | 1,697 | 4,100 | 848.50 |
| 2014-11-20 | 1,695 | 1,700 | 1,693 | 1,693 | 3,500 | 846.50 |
| 2014-11-19 | 1,690 | 1,698 | 1,690 | 1,693 | 3,100 | 846.50 |
| 2014-11-18 | 1,685 | 1,699 | 1,685 | 1,699 | 4,100 | 849.50 |
| 2014-11-17 | 1,693 | 1,693 | 1,684 | 1,685 | 4,500 | 842.50 |
| 2014-11-14 | 1,676 | 1,683 | 1,671 | 1,683 | 5,600 | 841.50 |
| 2014-11-13 | 1,677 | 1,677 | 1,671 | 1,674 | 3,200 | 837 |
| 2014-11-12 | 1,674 | 1,675 | 1,667 | 1,672 | 5,400 | 836 |
| 2014-11-11 | 1,670 | 1,675 | 1,668 | 1,674 | 3,600 | 837 |
| 2014-11-10 | 1,650 | 1,672 | 1,650 | 1,670 | 3,800 | 835 |
| 2014-11-07 | 1,664 | 1,665 | 1,650 | 1,650 | 6,200 | 825 |
| 2014-11-06 | 1,665 | 1,670 | 1,661 | 1,661 | 6,300 | 830.50 |
| 2014-11-05 | 1,680 | 1,682 | 1,666 | 1,675 | 5,300 | 837.50 |
| 2014-11-04 | 1,696 | 1,696 | 1,664 | 1,675 | 9,000 | 837.50 |
| 2014-10-31 | 1,680 | 1,682 | 1,658 | 1,680 | 7,700 | 840 |
| 2014-10-30 | 1,660 | 1,689 | 1,655 | 1,689 | 21,100 | 844.50 |
| 2014-10-29 | 1,657 | 1,668 | 1,656 | 1,660 | 3,500 | 830 |
| 2014-10-28 | 1,665 | 1,665 | 1,652 | 1,664 | 1,500 | 832 |
| 2014-10-27 | 1,698 | 1,698 | 1,651 | 1,658 | 5,700 | 829 |
| 2014-10-24 | 1,665 | 1,667 | 1,656 | 1,657 | 5,500 | 828.50 |
| 2014-10-23 | 1,656 | 1,665 | 1,656 | 1,665 | 3,800 | 832.50 |
| 2014-10-22 | 1,657 | 1,664 | 1,656 | 1,656 | 3,800 | 828 |
| 2014-10-21 | 1,660 | 1,660 | 1,651 | 1,651 | 5,200 | 825.50 |
| 2014-10-20 | 1,631 | 1,650 | 1,631 | 1,650 | 3,400 | 825 |
| 2014-10-17 | 1,653 | 1,660 | 1,630 | 1,630 | 10,500 | 815 |
| 2014-10-16 | 1,650 | 1,653 | 1,641 | 1,643 | 8,700 | 821.50 |
| 2014-10-15 | 1,653 | 1,657 | 1,652 | 1,656 | 3,000 | 828 |
| 2014-10-14 | 1,655 | 1,658 | 1,650 | 1,651 | 8,100 | 825.50 |
| 2014-10-10 | 1,660 | 1,664 | 1,653 | 1,658 | 9,900 | 829 |
| 2014-10-09 | 1,660 | 1,667 | 1,660 | 1,662 | 6,100 | 831 |
| 2014-10-08 | 1,665 | 1,671 | 1,662 | 1,662 | 8,700 | 831 |
| 2014-10-07 | 1,672 | 1,673 | 1,670 | 1,670 | 5,300 | 835 |
| 2014-10-06 | 1,664 | 1,671 | 1,664 | 1,671 | 5,700 | 835.50 |
| 2014-10-03 | 1,669 | 1,670 | 1,664 | 1,668 | 3,600 | 834 |
| 2014-10-02 | 1,661 | 1,675 | 1,661 | 1,667 | 4,100 | 833.50 |
| 2014-10-01 | 1,675 | 1,680 | 1,675 | 1,676 | 3,100 | 838 |
| 2014-09-30 | 1,680 | 1,683 | 1,660 | 1,683 | 7,200 | 841.50 |
| 2014-09-29 | 1,684 | 1,686 | 1,680 | 1,681 | 5,300 | 840.50 |
| 2014-09-26 | 1,663 | 1,685 | 1,655 | 1,683 | 15,500 | 841.50 |
| 2014-09-25 | 1,712 | 1,723 | 1,709 | 1,723 | 18,400 | 861.50 |
| 2014-09-24 | 1,706 | 1,711 | 1,706 | 1,708 | 12,900 | 854 |
| 2014-09-22 | 1,706 | 1,710 | 1,705 | 1,708 | 9,200 | 854 |
| 2014-09-19 | 1,706 | 1,709 | 1,700 | 1,706 | 11,200 | 853 |
| 2014-09-18 | 1,705 | 1,708 | 1,703 | 1,708 | 6,900 | 854 |
| 2014-09-17 | 1,708 | 1,708 | 1,702 | 1,707 | 7,500 | 853.50 |
| 2014-09-16 | 1,709 | 1,709 | 1,703 | 1,705 | 6,300 | 852.50 |
| 2014-09-12 | 1,710 | 1,710 | 1,701 | 1,701 | 12,600 | 850.50 |
| 2014-09-11 | 1,706 | 1,708 | 1,702 | 1,706 | 7,200 | 853 |
| 2014-09-10 | 1,702 | 1,710 | 1,702 | 1,706 | 4,500 | 853 |
| 2014-09-09 | 1,709 | 1,712 | 1,702 | 1,702 | 10,200 | 851 |
| 2014-09-08 | 1,709 | 1,709 | 1,702 | 1,705 | 4,000 | 852.50 |
| 2014-09-05 | 1,695 | 1,708 | 1,690 | 1,702 | 3,900 | 851 |
| 2014-09-04 | 1,709 | 1,709 | 1,690 | 1,695 | 5,200 | 847.50 |
| 2014-09-03 | 1,691 | 1,710 | 1,690 | 1,710 | 19,200 | 855 |
| 2014-09-02 | 1,690 | 1,698 | 1,685 | 1,691 | 5,200 | 845.50 |
| 2014-09-01 | 1,698 | 1,698 | 1,685 | 1,689 | 6,100 | 844.50 |
| 2014-08-29 | 1,697 | 1,697 | 1,681 | 1,690 | 6,200 | 845 |
| 2014-08-28 | 1,697 | 1,697 | 1,681 | 1,688 | 7,200 | 844 |
| 2014-08-27 | 1,695 | 1,697 | 1,690 | 1,697 | 2,200 | 848.50 |
| 2014-08-26 | 1,698 | 1,698 | 1,688 | 1,690 | 6,800 | 845 |
| 2014-08-25 | 1,710 | 1,710 | 1,695 | 1,698 | 8,900 | 849 |
| 2014-08-22 | 1,675 | 1,695 | 1,670 | 1,693 | 17,300 | 846.50 |
| 2014-08-21 | 1,675 | 1,680 | 1,670 | 1,680 | 4,100 | 840 |
| 2014-08-20 | 1,665 | 1,678 | 1,662 | 1,662 | 5,700 | 831 |
| 2014-08-19 | 1,660 | 1,664 | 1,655 | 1,661 | 3,900 | 830.50 |
| 2014-08-18 | 1,660 | 1,660 | 1,644 | 1,655 | 3,000 | 827.50 |
| 2014-08-15 | 1,640 | 1,650 | 1,640 | 1,642 | 4,500 | 821 |
| 2014-08-14 | 1,645 | 1,645 | 1,622 | 1,640 | 5,400 | 820 |
| 2014-08-13 | 1,640 | 1,646 | 1,637 | 1,643 | 4,000 | 821.50 |
| 2014-08-12 | 1,618 | 1,629 | 1,612 | 1,629 | 3,200 | 814.50 |
| 2014-08-11 | 1,603 | 1,620 | 1,603 | 1,609 | 8,300 | 804.50 |
| 2014-08-08 | 1,611 | 1,612 | 1,600 | 1,600 | 3,700 | 800 |
| 2014-08-07 | 1,627 | 1,629 | 1,605 | 1,611 | 5,700 | 805.50 |
| 2014-08-06 | 1,622 | 1,627 | 1,620 | 1,620 | 3,900 | 810 |
| 2014-08-05 | 1,626 | 1,640 | 1,621 | 1,628 | 2,300 | 814 |
| 2014-08-04 | 1,631 | 1,633 | 1,629 | 1,632 | 1,500 | 816 |
| 2014-08-01 | 1,634 | 1,635 | 1,620 | 1,631 | 4,300 | 815.50 |
| 2014-07-31 | 1,649 | 1,650 | 1,642 | 1,642 | 2,500 | 821 |
| 2014-07-30 | 1,653 | 1,653 | 1,641 | 1,649 | 2,100 | 824.50 |
| 2014-07-29 | 1,654 | 1,654 | 1,633 | 1,646 | 4,200 | 823 |
| 2014-07-28 | 1,653 | 1,655 | 1,634 | 1,649 | 3,600 | 824.50 |
| 2014-07-25 | 1,660 | 1,660 | 1,640 | 1,652 | 4,700 | 826 |
| 2014-07-24 | 1,650 | 1,655 | 1,625 | 1,631 | 7,300 | 815.50 |
| 2014-07-23 | 1,648 | 1,650 | 1,630 | 1,636 | 4,800 | 818 |
| 2014-07-22 | 1,644 | 1,644 | 1,637 | 1,638 | 1,700 | 819 |
| 2014-07-18 | 1,620 | 1,629 | 1,619 | 1,622 | 1,800 | 811 |
| 2014-07-17 | 1,639 | 1,639 | 1,620 | 1,620 | 3,900 | 810 |
| 2014-07-16 | 1,637 | 1,637 | 1,628 | 1,630 | 2,200 | 815 |
| 2014-07-15 | 1,638 | 1,639 | 1,619 | 1,626 | 5,400 | 813 |
| 2014-07-14 | 1,623 | 1,625 | 1,610 | 1,624 | 2,100 | 812 |
| 2014-07-11 | 1,615 | 1,623 | 1,607 | 1,615 | 5,300 | 807.50 |
| 2014-07-10 | 1,642 | 1,642 | 1,610 | 1,615 | 4,300 | 807.50 |
| 2014-07-09 | 1,648 | 1,648 | 1,636 | 1,642 | 3,900 | 821 |
| 2014-07-08 | 1,645 | 1,647 | 1,640 | 1,644 | 2,600 | 822 |
| 2014-07-07 | 1,647 | 1,647 | 1,639 | 1,642 | 2,800 | 821 |
| 2014-07-04 | 1,630 | 1,639 | 1,629 | 1,634 | 2,700 | 817 |
| 2014-07-03 | 1,640 | 1,645 | 1,632 | 1,632 | 4,400 | 816 |
| 2014-07-02 | 1,645 | 1,647 | 1,636 | 1,639 | 6,100 | 819.50 |
| 2014-07-01 | 1,630 | 1,645 | 1,627 | 1,635 | 5,700 | 817.50 |
| 2014-06-30 | 1,600 | 1,626 | 1,600 | 1,622 | 7,400 | 811 |
| 2014-06-27 | 1,589 | 1,591 | 1,573 | 1,591 | 7,500 | 795.50 |
| 2014-06-26 | 1,576 | 1,590 | 1,576 | 1,589 | 3,500 | 794.50 |
| 2014-06-25 | 1,575 | 1,583 | 1,570 | 1,576 | 5,500 | 788 |
| 2014-06-24 | 1,567 | 1,570 | 1,563 | 1,567 | 5,800 | 783.50 |
| 2014-06-23 | 1,560 | 1,570 | 1,560 | 1,565 | 3,700 | 782.50 |
| 2014-06-20 | 1,559 | 1,565 | 1,555 | 1,558 | 3,600 | 779 |
| 2014-06-19 | 1,550 | 1,558 | 1,545 | 1,557 | 2,800 | 778.50 |
| 2014-06-18 | 1,550 | 1,550 | 1,536 | 1,540 | 4,000 | 770 |
| 2014-06-17 | 1,518 | 1,550 | 1,518 | 1,550 | 5,600 | 775 |
| 2014-06-16 | 1,522 | 1,525 | 1,520 | 1,520 | 3,500 | 760 |
| 2014-06-13 | 1,516 | 1,520 | 1,510 | 1,520 | 4,700 | 760 |
| 2014-06-12 | 1,516 | 1,516 | 1,506 | 1,510 | 2,400 | 755 |
| 2014-06-11 | 1,514 | 1,515 | 1,502 | 1,505 | 5,700 | 752.50 |
| 2014-06-10 | 1,510 | 1,515 | 1,506 | 1,514 | 4,200 | 757 |
| 2014-06-09 | 1,510 | 1,511 | 1,504 | 1,510 | 5,900 | 755 |
| 2014-06-06 | 1,510 | 1,512 | 1,505 | 1,509 | 3,700 | 754.50 |
| 2014-06-05 | 1,507 | 1,510 | 1,500 | 1,510 | 6,400 | 755 |
| 2014-06-04 | 1,510 | 1,511 | 1,500 | 1,507 | 5,100 | 753.50 |
| 2014-06-03 | 1,511 | 1,515 | 1,504 | 1,506 | 4,900 | 753 |
| 2014-06-02 | 1,501 | 1,512 | 1,501 | 1,511 | 6,000 | 755.50 |
| 2014-05-30 | 1,506 | 1,514 | 1,502 | 1,509 | 3,400 | 754.50 |
| 2014-05-29 | 1,525 | 1,525 | 1,506 | 1,511 | 4,200 | 755.50 |
| 2014-05-28 | 1,516 | 1,516 | 1,506 | 1,516 | 2,400 | 758 |
| 2014-05-27 | 1,506 | 1,517 | 1,506 | 1,516 | 1,200 | 758 |
| 2014-05-26 | 1,543 | 1,543 | 1,480 | 1,504 | 10,000 | 752 |
| 2014-05-23 | 1,490 | 1,503 | 1,490 | 1,503 | 1,500 | 751.50 |
| 2014-05-22 | 1,487 | 1,495 | 1,485 | 1,493 | 2,800 | 746.50 |
| 2014-05-21 | 1,487 | 1,491 | 1,486 | 1,486 | 800 | 743 |
| 2014-05-20 | 1,495 | 1,498 | 1,486 | 1,487 | 2,900 | 743.50 |
| 2014-05-19 | 1,515 | 1,515 | 1,486 | 1,490 | 8,400 | 745 |
| 2014-05-16 | 1,514 | 1,515 | 1,503 | 1,504 | 3,500 | 752 |
| 2014-05-15 | 1,510 | 1,515 | 1,502 | 1,513 | 5,500 | 756.50 |
| 2014-05-14 | 1,517 | 1,524 | 1,517 | 1,524 | 900 | 762 |
| 2014-05-13 | 1,520 | 1,524 | 1,515 | 1,517 | 5,200 | 758.50 |
| 2014-05-12 | 1,549 | 1,549 | 1,525 | 1,525 | 4,400 | 762.50 |
| 2014-05-09 | 1,545 | 1,560 | 1,532 | 1,559 | 6,700 | 779.50 |
| 2014-05-08 | 1,527 | 1,548 | 1,526 | 1,532 | 3,700 | 766 |
| 2014-05-07 | 1,548 | 1,548 | 1,524 | 1,540 | 7,200 | 770 |
| 2014-05-02 | 1,549 | 1,549 | 1,531 | 1,548 | 2,200 | 774 |
| 2014-05-01 | 1,548 | 1,548 | 1,523 | 1,544 | 4,700 | 772 |
| 2014-04-30 | 1,549 | 1,549 | 1,534 | 1,547 | 4,900 | 773.50 |
| 2014-04-28 | 1,539 | 1,548 | 1,525 | 1,548 | 10,800 | 774 |
| 2014-04-25 | 1,569 | 1,569 | 1,521 | 1,526 | 9,700 | 763 |
| 2014-04-24 | 1,580 | 1,580 | 1,541 | 1,552 | 3,900 | 776 |
| 2014-04-23 | 1,571 | 1,571 | 1,540 | 1,554 | 4,700 | 777 |
| 2014-04-22 | 1,578 | 1,578 | 1,541 | 1,559 | 2,700 | 779.50 |
| 2014-04-21 | 1,588 | 1,588 | 1,532 | 1,549 | 3,400 | 774.50 |
| 2014-04-18 | 1,565 | 1,567 | 1,556 | 1,564 | 2,700 | 782 |
| 2014-04-17 | 1,550 | 1,585 | 1,538 | 1,563 | 6,500 | 781.50 |
| 2014-04-16 | 1,526 | 1,538 | 1,515 | 1,535 | 5,000 | 767.50 |
| 2014-04-15 | 1,545 | 1,545 | 1,526 | 1,526 | 2,600 | 763 |
| 2014-04-14 | 1,518 | 1,522 | 1,515 | 1,521 | 3,800 | 760.50 |
| 2014-04-11 | 1,540 | 1,550 | 1,518 | 1,518 | 8,700 | 759 |
| 2014-04-10 | 1,600 | 1,600 | 1,546 | 1,547 | 8,300 | 773.50 |
| 2014-04-09 | 1,584 | 1,584 | 1,550 | 1,553 | 5,200 | 776.50 |
| 2014-04-08 | 1,613 | 1,615 | 1,550 | 1,584 | 7,200 | 792 |
| 2014-04-07 | 1,620 | 1,620 | 1,600 | 1,613 | 5,200 | 806.50 |
| 2014-04-04 | 1,590 | 1,650 | 1,585 | 1,650 | 10,400 | 825 |
| 2014-04-03 | 1,615 | 1,615 | 1,582 | 1,607 | 8,400 | 803.50 |
| 2014-04-02 | 1,600 | 1,600 | 1,555 | 1,590 | 7,300 | 795 |
| 2014-04-01 | 1,599 | 1,604 | 1,572 | 1,596 | 4,000 | 798 |
| 2014-03-31 | 1,601 | 1,601 | 1,555 | 1,589 | 8,200 | 794.50 |
| 2014-03-28 | 1,569 | 1,601 | 1,560 | 1,601 | 11,400 | 800.50 |
| 2014-03-27 | 1,570 | 1,573 | 1,541 | 1,552 | 18,500 | 776 |
| 2014-03-26 | 1,635 | 1,659 | 1,613 | 1,644 | 17,500 | 822 |
| 2014-03-25 | 1,659 | 1,660 | 1,633 | 1,633 | 14,500 | 816.50 |
| 2014-03-24 | 1,560 | 1,651 | 1,560 | 1,631 | 16,100 | 815.50 |
| 2014-03-20 | 1,573 | 1,582 | 1,551 | 1,553 | 27,000 | 776.50 |
| 2014-03-19 | 1,600 | 1,600 | 1,570 | 1,575 | 35,600 | 787.50 |
| 2014-03-18 | 1,658 | 1,665 | 1,615 | 1,615 | 15,000 | 807.50 |
| 2014-03-17 | 1,683 | 1,686 | 1,650 | 1,657 | 14,400 | 828.50 |
| 2014-03-14 | 1,677 | 1,686 | 1,675 | 1,677 | 16,900 | 838.50 |
| 2014-03-13 | 1,706 | 1,713 | 1,693 | 1,697 | 13,600 | 848.50 |
| 2014-03-12 | 1,740 | 1,740 | 1,695 | 1,705 | 23,000 | 852.50 |
| 2014-03-11 | 1,744 | 1,755 | 1,744 | 1,751 | 4,300 | 875.50 |
| 2014-03-10 | 1,740 | 1,760 | 1,740 | 1,743 | 5,800 | 871.50 |
| 2014-03-07 | 1,730 | 1,741 | 1,730 | 1,736 | 3,200 | 868 |
| 2014-03-06 | 1,717 | 1,734 | 1,717 | 1,728 | 3,700 | 864 |
| 2014-03-05 | 1,720 | 1,734 | 1,718 | 1,723 | 13,900 | 861.50 |
| 2014-03-04 | 1,740 | 1,763 | 1,724 | 1,755 | 15,800 | 877.50 |
| 2014-03-03 | 1,805 | 1,805 | 1,790 | 1,802 | 4,500 | 901 |
| 2014-02-28 | 1,812 | 1,813 | 1,800 | 1,802 | 7,500 | 901 |
| 2014-02-27 | 1,798 | 1,815 | 1,797 | 1,812 | 5,400 | 906 |
| 2014-02-26 | 1,786 | 1,801 | 1,778 | 1,801 | 4,900 | 900.50 |
| 2014-02-25 | 1,815 | 1,815 | 1,780 | 1,786 | 5,000 | 893 |
| 2014-02-24 | 1,767 | 1,776 | 1,767 | 1,771 | 1,600 | 885.50 |
| 2014-02-21 | 1,789 | 1,789 | 1,775 | 1,775 | 2,600 | 887.50 |
| 2014-02-20 | 1,785 | 1,798 | 1,775 | 1,775 | 4,200 | 887.50 |
| 2014-02-19 | 1,800 | 1,800 | 1,785 | 1,793 | 2,200 | 896.50 |
| 2014-02-18 | 1,765 | 1,792 | 1,765 | 1,792 | 4,000 | 896 |
| 2014-02-17 | 1,800 | 1,800 | 1,758 | 1,761 | 5,200 | 880.50 |
| 2014-02-14 | 1,790 | 1,793 | 1,756 | 1,756 | 5,500 | 878 |
| 2014-02-13 | 1,771 | 1,771 | 1,763 | 1,770 | 3,000 | 885 |
| 2014-02-12 | 1,787 | 1,787 | 1,757 | 1,766 | 4,300 | 883 |
| 2014-02-10 | 1,750 | 1,788 | 1,750 | 1,778 | 6,200 | 889 |
| 2014-02-07 | 1,721 | 1,730 | 1,707 | 1,715 | 3,800 | 857.50 |
| 2014-02-06 | 1,667 | 1,699 | 1,667 | 1,681 | 4,200 | 840.50 |
| 2014-02-05 | 1,721 | 1,721 | 1,665 | 1,668 | 11,900 | 834 |
| 2014-02-04 | 1,675 | 1,698 | 1,660 | 1,665 | 16,400 | 832.50 |
| 2014-02-03 | 1,780 | 1,830 | 1,755 | 1,755 | 19,200 | 877.50 |
| 2014-01-31 | 1,869 | 1,988 | 1,803 | 1,810 | 74,500 | 905 |
| 2014-01-30 | 1,690 | 1,890 | 1,683 | 1,870 | 56,500 | 935 |
| 2014-01-29 | 1,690 | 1,719 | 1,684 | 1,704 | 12,200 | 852 |
| 2014-01-28 | 1,691 | 1,705 | 1,684 | 1,684 | 6,300 | 842 |
| 2014-01-27 | 1,691 | 1,691 | 1,673 | 1,690 | 12,400 | 845 |
| 2014-01-24 | 1,707 | 1,709 | 1,688 | 1,709 | 10,200 | 854.50 |
| 2014-01-23 | 1,733 | 1,735 | 1,720 | 1,720 | 6,900 | 860 |
| 2014-01-22 | 1,730 | 1,733 | 1,725 | 1,729 | 4,500 | 864.50 |
| 2014-01-21 | 1,722 | 1,735 | 1,711 | 1,733 | 7,600 | 866.50 |
| 2014-01-20 | 1,730 | 1,731 | 1,721 | 1,729 | 4,200 | 864.50 |
| 2014-01-17 | 1,740 | 1,740 | 1,704 | 1,730 | 3,400 | 865 |
| 2014-01-16 | 1,741 | 1,742 | 1,700 | 1,700 | 9,300 | 850 |
| 2014-01-15 | 1,740 | 1,740 | 1,702 | 1,739 | 11,100 | 869.50 |
| 2014-01-14 | 1,739 | 1,739 | 1,702 | 1,729 | 15,600 | 864.50 |
| 2014-01-10 | 1,688 | 1,745 | 1,688 | 1,742 | 20,000 | 871 |
| 2014-01-09 | 1,650 | 1,698 | 1,644 | 1,689 | 9,100 | 844.50 |
| 2014-01-08 | 1,639 | 1,648 | 1,628 | 1,648 | 12,200 | 824 |
| 2014-01-07 | 1,597 | 1,614 | 1,596 | 1,606 | 15,300 | 803 |
| 2014-01-06 | 1,560 | 1,588 | 1,555 | 1,588 | 8,200 | 794 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2012-03-28]1株→3株
